3,409
-51 (-1.47%)
株価：2025/07/07 15:30
15分ディレイ
上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,220 | 3,227 | 3,218 | 3,226 | +4 | +0.1% | 56,930 |
| 2024/11/21 | 3,217 | 3,222 | 3,196 | 3,222 | -5 | -0.2% | 244,960 |
| 2024/11/20 | 3,243 | 3,243 | 3,219 | 3,227 | +29 | +0.9% | 145,800 |
| 2024/11/19 | 3,195 | 3,206 | 3,191 | 3,198 | -2 | -0.1% | 110,590 |
| 2024/11/18 | 3,182 | 3,200 | 3,182 | 3,200 | -31 | -1% | 110,550 |
| 2024/11/15 | 3,247 | 3,248 | 3,231 | 3,231 | -38 | -1.2% | 26,000 |
| 2024/11/14 | 3,278 | 3,280 | 3,269 | 3,269 | -3 | -0.1% | 26,360 |
| 2024/11/13 | 3,284 | 3,284 | 3,272 | 3,272 | -12 | -0.4% | 87,980 |
| 2024/11/12 | 3,288 | 3,291 | 3,283 | 3,284 | -11 | -0.3% | 57,410 |
| 2024/11/11 | 3,300 | 3,300 | 3,293 | 3,295 | +4 | +0.1% | 53,120 |
| 2024/11/08 | 3,288 | 3,293 | 3,286 | 3,291 | +43 | +1.3% | 91,270 |
| 2024/11/07 | 3,237 | 3,248 | 3,231 | 3,248 | +50 | +1.6% | 54,000 |
| 2024/11/06 | 3,151 | 3,198 | 3,148 | 3,198 | +62 | +2% | 85,040 |
| 2024/11/05 | 3,111 | 3,136 | 3,105 | 3,136 | +16 | +0.5% | 87,130 |
| 2024/11/01 | 3,110 | 3,120 | 3,101 | 3,120 | -44 | -1.4% | 154,070 |
| 2024/10/31 | 3,166 | 3,172 | 3,160 | 3,164 | -51 | -1.6% | 46,010 |
| 2024/10/30 | 3,219 | 3,226 | 3,212 | 3,215 | +34 | +1.1% | 106,850 |
| 2024/10/29 | 3,181 | 3,183 | 3,171 | 3,181 | -18 | -0.6% | 99,690 |
| 2024/10/28 | 3,194 | 3,204 | 3,194 | 3,199 | +39 | +1.2% | 151,830 |
| 2024/10/25 | 3,158 | 3,164 | 3,156 | 3,160 | +7 | +0.2% | 6,280 |
| 2024/10/24 | 3,145 | 3,154 | 3,143 | 3,153 | -28 | -0.9% | 222,520 |
| 2024/10/23 | 3,182 | 3,183 | 3,178 | 3,181 | +12 | +0.4% | 16,610 |
| 2024/10/22 | 3,181 | 3,181 | 3,169 | 3,169 | -1 | ±0% | 92,540 |
| 2024/10/21 | 3,179 | 3,182 | 3,170 | 3,170 | +8 | +0.3% | 54,060 |
| 2024/10/18 | 3,162 | 3,162 | 3,150 | 3,162 | +7 | +0.2% | 54,190 |
| 2024/10/17 | 3,148 | 3,155 | 3,142 | 3,155 | -7 | -0.2% | 43,460 |
| 2024/10/16 | 3,154 | 3,162 | 3,153 | 3,162 | -36 | -1.1% | 106,600 |
| 2024/10/15 | 3,200 | 3,200 | 3,194 | 3,198 | +33 | +1% | 55,250 |
| 2024/10/11 | 3,171 | 3,172 | 3,165 | 3,165 | -5 | -0.2% | 34,500 |
| 2024/10/10 | 3,168 | 3,173 | 3,168 | 3,170 | +37 | +1.2% | 37,940 |
| 2024/10/09 | 3,141 | 3,143 | 3,133 | 3,133 | +39 | +1.3% | 117,580 |
| 2024/10/08 | 3,097 | 3,104 | 3,093 | 3,094 | -34 | -1.1% | 39,180 |
| 2024/10/07 | 3,136 | 3,139 | 3,127 | 3,128 | +23 | +0.7% | 82,400 |
| 2024/10/04 | 3,096 | 3,109 | 3,092 | 3,105 | +17 | +0.6% | 42,020 |
| 2024/10/03 | 3,108 | 3,108 | 3,088 | 3,088 | ±0 | ±0% | 31,350 |
| 2024/10/02 | 3,088 | 3,098 | 3,082 | 3,088 | -51 | -1.6% | 122,030 |
| 2024/10/01 | 3,136 | 3,148 | 3,135 | 3,139 | +13 | +0.4% | 15,280 |
| 2024/09/30 | 3,140 | 3,140 | 3,123 | 3,126 | -22 | -0.7% | 70,020 |
| 2024/09/27 | 3,217 | 3,217 | 3,094 | 3,148 | -14 | -0.4% | 35,280 |
| 2024/09/26 | 3,142 | 3,164 | 3,142 | 3,162 | +45 | +1.4% | 39,310 |
| 2024/09/25 | 3,128 | 3,128 | 3,115 | 3,117 | +1 | ±0% | 19,810 |
| 2024/09/24 | 3,110 | 3,116 | 3,103 | 3,116 | +10 | +0.3% | 126,700 |
| 2024/09/20 | 3,106 | 3,109 | 3,100 | 3,106 | +22 | +0.7% | 46,660 |
| 2024/09/19 | 3,061 | 3,084 | 3,051 | 3,084 | +33 | +1.1% | 95,130 |
| 2024/09/18 | 3,054 | 3,055 | 3,048 | 3,051 | -1 | ±0% | 12,340 |
| 2024/09/17 | 3,050 | 3,053 | 3,043 | 3,052 | ±0 | ±0% | 53,280 |
| 2024/09/13 | 3,052 | 3,056 | 3,048 | 3,052 | +21 | +0.7% | 30,120 |
| 2024/09/12 | 3,019 | 3,032 | 3,018 | 3,031 | +85 | +2.9% | 102,310 |
| 2024/09/11 | 2,956 | 2,958.5 | 2,939.5 | 2,946 | +24 | +0.8% | 52,500 |
| 2024/09/10 | 2,938 | 2,938 | 2,922 | 2,922 | +10 | +0.3% | 180,530 |
151～
200
件表示中 / 1172件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
